6915 千代田インテグレ(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-172,7932,8602,7772,85726,1002,857
2024-05-162,8022,8042,7742,7859,0002,785
2024-05-152,7572,8102,7562,80211,9002,802
2024-05-142,7642,7652,7122,75715,7002,757
2024-05-132,7492,7832,7402,75522,2002,755
2024-05-102,7622,7812,7472,76313,1002,763
2024-05-092,7392,7742,7392,76210,9002,762
2024-05-082,7552,7692,7332,73913,0002,739
2024-05-072,7422,7702,7422,76015,9002,760
2024-05-022,7732,7732,7312,7429,1002,742
2024-05-012,7752,7852,7632,77310,2002,773
2024-04-302,7662,8012,7492,79929,8002,799
2024-04-262,7612,7762,7122,73823,6002,738
2024-04-252,7792,7932,7512,76519,0002,765
2024-04-242,7412,7752,7242,76014,5002,760
2024-04-232,7022,7732,7022,73914,3002,739
2024-04-222,6542,6992,6542,68014,9002,680
2024-04-192,7012,7212,6342,65422,8002,654
2024-04-182,6602,7362,6602,71614,4002,716
2024-04-172,7082,7142,6562,66016,9002,660
2024-04-162,7712,7752,6952,70220,3002,702
2024-04-152,8042,8232,7902,79117,2002,791
2024-04-122,8002,8102,7912,80711,7002,807
2024-04-112,7802,8032,7652,7947,8002,794
2024-04-102,7942,8152,7802,78010,5002,780
2024-04-092,7902,8252,7902,79413,5002,794
2024-04-082,7462,7882,7432,78010,6002,780
2024-04-052,7172,7562,7082,74511,7002,745
2024-04-042,7362,7742,7312,73813,4002,738
2024-04-032,7142,7472,7012,73614,0002,736
2024-04-022,7242,7762,6972,71225,4002,712
2024-04-012,8132,8502,7742,77414,7002,774
2024-03-292,7732,8002,7632,78311,7002,783
2024-03-282,7852,8132,7652,77140,3002,771
2024-03-272,7492,7702,6862,71427,3002,714
2024-03-262,6682,7492,6682,74515,9002,745
2024-03-252,6542,6872,6542,67911,6002,679
2024-03-222,6652,6652,6322,6527,6002,652
2024-03-212,6462,6802,6462,6517,8002,651
2024-03-192,6352,6592,6112,6319,1002,631
2024-03-182,5652,6472,5622,63816,7002,638
2024-03-152,5822,6102,5362,53640,1002,536
2024-03-142,5602,5862,5462,5746,1002,574
2024-03-132,6002,6032,5482,55312,3002,553
2024-03-122,5632,6032,5432,57714,8002,577
2024-03-112,6562,6562,5562,57515,2002,575
2024-03-082,6022,6572,6022,65613,8002,656
2024-03-072,6222,6252,6002,6118,5002,611
2024-03-062,5952,6402,5952,62211,8002,622
2024-03-052,6132,6202,5952,6074,2002,607
2024-03-042,5992,6442,5652,61417,1002,614
2024-03-012,6162,6372,5992,60112,7002,601
2024-02-292,6392,6402,6152,6164,1002,616
2024-02-282,6512,6662,6272,6294,8002,629
2024-02-272,6242,6372,6202,6365,3002,636
2024-02-262,6492,6712,6222,6242,6002,624
2024-02-222,6232,6532,5952,64911,3002,649
2024-02-212,6402,6402,6072,6078,2002,607
2024-02-202,6522,6732,6402,64716,0002,647
2024-02-192,6672,6672,6302,65017,9002,650
2024-02-162,5972,6582,5972,64018,0002,640
2024-02-152,5782,6312,5732,57318,5002,573
2024-02-142,7692,7702,5522,55247,2002,552
2024-02-132,7762,7942,7462,79010,0002,790
2024-02-092,7332,7872,7332,75511,0002,755
2024-02-082,7432,7502,7002,75014,0002,750
2024-02-072,7012,7772,7012,73717,4002,737
2024-02-062,7452,7482,7252,72522,4002,725
2024-02-052,7802,7802,7432,7477,6002,747
2024-02-022,7672,7832,7452,75018,9002,750
2024-02-012,7502,7552,7382,7386,4002,738
2024-01-312,7562,7742,7452,77013,3002,770
2024-01-302,7752,7762,7562,75611,4002,756
2024-01-292,7922,7932,7702,7746,5002,774
2024-01-262,8122,8122,7622,7628,8002,762
2024-01-252,8522,8522,8112,8125,0002,812
2024-01-242,8422,8762,8042,8235,5002,823
2024-01-232,8612,8842,8412,85410,4002,854
2024-01-222,8702,8702,8502,8642,9002,864
2024-01-192,8122,8642,8082,8638,6002,863
2024-01-182,8012,8292,8012,8225,8002,822
2024-01-172,8642,8642,7902,8018,7002,801
2024-01-162,8542,8622,8182,82910,4002,829
2024-01-152,8042,8472,8042,8409,4002,840
2024-01-122,8572,8602,8012,8036,4002,803
2024-01-112,8852,8892,8432,85012,8002,850
2024-01-102,8502,9002,8502,88134,7002,881
2024-01-092,8282,8372,7912,82429,0002,824
2024-01-052,7542,8052,7542,7957,6002,795
2024-01-042,7482,7952,7482,78514,7002,785

分割・併合履歴 : [2004-08-26]1株→1.2株 [1991-08-27]1株→1.1株